32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 3 | 20250312 | 185100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20250312 | 185000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20250312 | 184900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20250312 | 184800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20250312 | 184700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20250312 | 184600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20250312 | 184500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20250312 | 184400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20250312 | 184300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20250312 | 184200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20250312 | 184100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20250312 | 184000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20250312 | 183900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20250312 | 183800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20250312 | 183700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20250312 | 183600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20250312 | 183500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20250312 | 183400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20250312 | 183300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20250312 | 183200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20250312 | 183100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20250312 | 183000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20250312 | 182900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20250312 | 182800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20250312 | 182700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20250312 | 182600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20250312 | 182500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20250312 | 182400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20250312 | 182300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20250312 | 182200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 33 | 20250312 | 182100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20250312 | 182000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20250312 | 181900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20250312 | 181800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20250312 | 181700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20250312 | 181600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20250312 | 181500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20250312 | 181400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20250312 | 181300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20250312 | 181200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20250312 | 181100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20250312 | 181000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20250312 | 180900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20250312 | 180800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20250312 | 180700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20250312 | 180600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20250312 | 180500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20250312 | 180400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20250312 | 180300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20250312 | 180200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20250312 | 180100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20250312 | 180000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20250312 | 175900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20250312 | 175800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20250312 | 175700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20250312 | 175600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20250312 | 175500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20250312 | 175400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20250312 | 175300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20250312 | 175200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 63 | 20250312 | 175100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20250312 | 175000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20250312 | 174900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20250312 | 174800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20250312 | 174700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20250312 | 174600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20250312 | 174500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20250312 | 174400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20250312 | 174300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20250312 | 174200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20250312 | 174100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20250312 | 174000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20250312 | 173900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20250312 | 173800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20250312 | 173700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20250312 | 173600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20250312 | 173500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20250312 | 173400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20250312 | 173300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20250312 | 173200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20250312 | 173100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20250312 | 173000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20250312 | 172900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20250312 | 172800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20250312 | 172700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20250312 | 172600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20250312 | 172500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20250312 | 172400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20250312 | 172300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20250312 | 172200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 93 | 20250312 | 172100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20250312 | 172000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20250312 | 171900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20250312 | 171800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20250312 | 171700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20250312 | 171600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20250312 | 171500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20250312 | 171400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20250312 | 171300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20250312 | 171200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20250312 | 171100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20250312 | 171000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20250312 | 170900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20250312 | 170800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20250312 | 170700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20250312 | 170600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20250312 | 170500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20250312 | 170400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20250312 | 170300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20250312 | 170200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20250312 | 170100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20250312 | 170000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20250312 | 165900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20250312 | 165800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20250312 | 165700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20250312 | 165600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20250312 | 165500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20250312 | 165400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20250312 | 165300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20250312 | 165200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 123 | 20250312 | 165100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20250312 | 165000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20250312 | 164900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20250312 | 164800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20250312 | 164700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20250312 | 164600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20250312 | 164500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20250312 | 164400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20250312 | 164300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20250312 | 164200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20250312 | 164100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20250312 | 164000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20250312 | 163900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20250312 | 163800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20250312 | 163700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20250312 | 163600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20250312 | 163500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20250312 | 163400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20250312 | 163300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20250312 | 163200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20250312 | 163100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20250312 | 163000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20250312 | 162900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20250312 | 162800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20250312 | 162700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20250312 | 162600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20250312 | 162500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20250312 | 162400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20250312 | 162300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20250312 | 162200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 153 | 20250312 | 162100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20250312 | 162000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20250312 | 161900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20250312 | 161800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20250312 | 161700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20250312 | 161600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20250312 | 161500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20250312 | 161400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20250312 | 161300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20250312 | 161200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20250312 | 161100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20250312 | 161000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20250312 | 160900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20250312 | 160800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20250312 | 160700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20250312 | 160600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20250312 | 160500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20250312 | 160400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20250312 | 160300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20250312 | 160200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20250312 | 160100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20250312 | 160000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20250312 | 155900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20250312 | 155800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20250312 | 155700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20250312 | 155600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20250312 | 155500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20250312 | 155400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20250312 | 155300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20250312 | 155200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 183 | 20250312 | 155100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20250312 | 155000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20250312 | 154900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20250312 | 154800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20250312 | 154700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20250312 | 154600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20250312 | 154500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20250312 | 154400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20250312 | 154300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20250312 | 154200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20250312 | 154100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20250312 | 154000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20250312 | 153900 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20250312 | 153800 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20250312 | 153700 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20250312 | 153600 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20250312 | 153500 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20250312 | 153400 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20250312 | 153300 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20250312 | 153200 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20250312 | 153100 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20250312 | 153000 | 45377981725 | 22650 | 22650 | 22650 | 22650 | 20407 |
| 205 | 20250312 | 152900 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20250312 | 152800 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20250312 | 152700 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20250312 | 152600 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20250312 | 152500 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20250312 | 152400 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20250312 | 152300 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20250312 | 152200 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 213 | 20250312 | 152100 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20250312 | 152000 | 44915763175 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20250312 | 151900 | 44915763175 | 22700 | 22650 | 22700 | 22600 | 9679 |
| 216 | 20250312 | 151800 | 44696820725 | 22600 | 22650 | 22650 | 22600 | 1935 |
| 217 | 20250312 | 151700 | 44653046025 | 22650 | 22600 | 22650 | 22550 | 4250 |
| 218 | 20250312 | 151600 | 44557030025 | 22600 | 22600 | 22600 | 22550 | 2077 |
| 219 | 20250312 | 151500 | 44510123875 | 22600 | 22550 | 22600 | 22550 | 2367 |
| 220 | 20250312 | 151400 | 44456675625 | 22550 | 22550 | 22600 | 22550 | 881 |
| 221 | 20250312 | 151300 | 44436789625 | 22550 | 22600 | 22600 | 22500 | 4998 |
| 222 | 20250312 | 151200 | 44324096575 | 22550 | 22600 | 22600 | 22550 | 691 |
| 223 | 20250312 | 151100 | 44308487325 | 22550 | 22500 | 22600 | 22500 | 2684 |
| 224 | 20250312 | 151000 | 44247960175 | 22550 | 22600 | 22600 | 22500 | 4707 |
| 225 | 20250312 | 150900 | 44141803375 | 22600 | 22725 | 22725 | 22600 | 9124 |
| 226 | 20250312 | 150800 | 43935058825 | 22700 | 22750 | 22750 | 22700 | 3787 |
| 227 | 20250312 | 150700 | 43848974100 | 22750 | 22800 | 22800 | 22750 | 1724 |
| 228 | 20250312 | 150600 | 43809691750 | 22775 | 22825 | 22850 | 22750 | 5668 |
| 229 | 20250312 | 150500 | 43680453025 | 22850 | 22800 | 22850 | 22750 | 1832 |
| 230 | 20250312 | 150400 | 43638652725 | 22750 | 22750 | 22800 | 22750 | 1332 |
| 231 | 20250312 | 150300 | 43608324675 | 22750 | 22700 | 22800 | 22700 | 2427 |
| 232 | 20250312 | 150200 | 43553105125 | 22750 | 22750 | 22750 | 22700 | 1078 |
| 233 | 20250312 | 150100 | 43528618000 | 22750 | 22750 | 22800 | 22700 | 2428 |
| 234 | 20250312 | 150000 | 43473379150 | 22700 | 22700 | 22750 | 22700 | 1201 |
| 235 | 20250312 | 145900 | 43446113800 | 22700 | 22800 | 22800 | 22700 | 2775 |
| 236 | 20250312 | 145800 | 43383012750 | 22750 | 22800 | 22800 | 22750 | 1139 |
| 237 | 20250312 | 145700 | 43357064600 | 22800 | 22850 | 22900 | 22800 | 4237 |
| 238 | 20250312 | 145600 | 43260202800 | 22850 | 22650 | 22850 | 22650 | 4923 |
| 239 | 20250312 | 145500 | 43148144900 | 22650 | 22650 | 22700 | 22600 | 1264 |
| 240 | 20250312 | 145400 | 43119523475 | 22650 | 22700 | 22700 | 22650 | 5997 |
| 241 | 20250312 | 145300 | 42983643475 | 22650 | 22700 | 22700 | 22650 | 1472 |
| 242 | 20250312 | 145200 | 42950234425 | 22700 | 22675 | 22700 | 22650 | 3665 |
| 243 | 20250312 | 145100 | 42867206550 | 22675 | 22700 | 22750 | 22650 | 1410 |
| 244 | 20250312 | 145000 | 42835202175 | 22700 | 22700 | 22750 | 22650 | 5463 |
| 245 | 20250312 | 144900 | 42711253875 | 22700 | 22550 | 22700 | 22550 | 12684 |
| 246 | 20250312 | 144800 | 42424642475 | 22550 | 22400 | 22550 | 22400 | 5746 |
| 247 | 20250312 | 144700 | 42295508425 | 22400 | 22450 | 22450 | 22400 | 1179 |
| 248 | 20250312 | 144600 | 42269063625 | 22450 | 22350 | 22450 | 22350 | 5137 |
| 249 | 20250312 | 144500 | 42153837425 | 22400 | 22350 | 22400 | 22300 | 3624 |
| 250 | 20250312 | 144400 | 42072794525 | 22300 | 22300 | 22400 | 22250 | 6600 |
| 251 | 20250312 | 144300 | 41925471125 | 22300 | 22500 | 22550 | 22250 | 22573 |
| 252 | 20250312 | 144200 | 41420181175 | 22550 | 22600 | 22650 | 22500 | 14358 |
| 253 | 20250312 | 144100 | 41096571950 | 22600 | 22650 | 22700 | 22550 | 9962 |
| 254 | 20250312 | 144000 | 40871271150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20250312 | 143900 | 40871271150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20250312 | 143800 | 40871271150 | 22600 | 22600 | 22650 | 22600 | 8888 |
| 257 | 20250312 | 143700 | 40670400250 | 22650 | 22650 | 22700 | 22600 | 4481 |
| 258 | 20250312 | 143600 | 40568932250 | 22650 | 22650 | 22800 | 22600 | 10197 |
| 259 | 20250312 | 143500 | 40337403075 | 22650 | 22700 | 22750 | 22600 | 9990 |
| 260 | 20250312 | 143400 | 40111155525 | 22750 | 22725 | 22750 | 22700 | 6896 |
| 261 | 20250312 | 143300 | 39954594750 | 22725 | 22800 | 22850 | 22700 | 16109 |
| 262 | 20250312 | 143200 | 39587638175 | 22800 | 22900 | 22900 | 22800 | 6192 |
| 263 | 20250312 | 143100 | 39446176725 | 22900 | 22900 | 22900 | 22900 | 3452 |
| 264 | 20250312 | 143000 | 39367125925 | 22900 | 22925 | 22950 | 22900 | 3093 |
| 265 | 20250312 | 142900 | 39296284325 | 22900 | 22900 | 22950 | 22900 | 4020 |
| 266 | 20250312 | 142800 | 39204213325 | 22900 | 22950 | 23000 | 22900 | 4369 |
| 267 | 20250312 | 142700 | 39103983075 | 22950 | 22950 | 23000 | 22900 | 2051 |
| 268 | 20250312 | 142600 | 39056939875 | 22900 | 22925 | 22950 | 22900 | 2085 |
| 269 | 20250312 | 142500 | 39009180500 | 22900 | 22950 | 23000 | 22850 | 7906 |
| 270 | 20250312 | 142400 | 38827983400 | 22950 | 23050 | 23100 | 22900 | 10768 |
| 271 | 20250312 | 142300 | 38580300400 | 23050 | 23100 | 23200 | 23050 | 6080 |
| 272 | 20250312 | 142200 | 38439889050 | 23100 | 23100 | 23200 | 23100 | 5335 |
| 273 | 20250312 | 142100 | 38316602700 | 23150 | 23200 | 23250 | 23150 | 3638 |
| 274 | 20250312 | 142000 | 38232323300 | 23200 | 23200 | 23250 | 23150 | 4888 |
| 275 | 20250312 | 141900 | 38118966250 | 23250 | 23300 | 23300 | 23200 | 10754 |
| 276 | 20250312 | 141800 | 37869076550 | 23250 | 23300 | 23350 | 23250 | 5925 |
| 277 | 20250312 | 141700 | 37731021200 | 23300 | 23350 | 23350 | 23300 | 3636 |
| 278 | 20250312 | 141600 | 37646211500 | 23350 | 23400 | 23400 | 23350 | 1139 |
| 279 | 20250312 | 141500 | 37619603600 | 23400 | 23350 | 23450 | 23350 | 1824 |
| 280 | 20250312 | 141400 | 37576984050 | 23350 | 23400 | 23400 | 23350 | 622 |
| 281 | 20250312 | 141300 | 37562430800 | 23350 | 23400 | 23450 | 23350 | 2625 |
| 282 | 20250312 | 141200 | 37501121150 | 23450 | 23350 | 23450 | 23350 | 1227 |
| 283 | 20250312 | 141100 | 37472408350 | 23400 | 23450 | 23450 | 23350 | 322 |
| 284 | 20250312 | 141000 | 37464872550 | 23400 | 23400 | 23450 | 23350 | 1114 |
| 285 | 20250312 | 140900 | 37438810550 | 23350 | 23400 | 23450 | 23350 | 1647 |
| 286 | 20250312 | 140800 | 37400291450 | 23400 | 23400 | 23450 | 23400 | 547 |
| 287 | 20250312 | 140700 | 37387487850 | 23450 | 23400 | 23450 | 23350 | 424 |
| 288 | 20250312 | 140600 | 37377564100 | 23450 | 23400 | 23450 | 23350 | 1572 |
| 289 | 20250312 | 140500 | 37340821400 | 23450 | 23450 | 23450 | 23400 | 2552 |
| 290 | 20250312 | 140400 | 37281100350 | 23450 | 23450 | 23450 | 23400 | 1359 |
| 291 | 20250312 | 140300 | 37249286800 | 23450 | 23450 | 23450 | 23400 | 668 |
| 292 | 20250312 | 140200 | 37233622800 | 23450 | 23400 | 23450 | 23400 | 426 |
| 293 | 20250312 | 140100 | 37223644700 | 23400 | 23450 | 23450 | 23400 | 142 |
| 294 | 20250312 | 140000 | 37220316350 | 23400 | 23450 | 23450 | 23400 | 2188 |
| 295 | 20250312 | 135900 | 37169091650 | 23450 | 23500 | 23500 | 23400 | 3993 |
| 296 | 20250312 | 135800 | 37075384750 | 23550 | 23500 | 23550 | 23500 | 393 |
| 297 | 20250312 | 135700 | 37066133050 | 23500 | 23500 | 23550 | 23500 | 296 |
| 298 | 20250312 | 135600 | 37059169750 | 23550 | 23550 | 23550 | 23500 | 476 |
| 299 | 20250312 | 135500 | 37047970850 | 23550 | 23550 | 23550 | 23500 | 168 |
| 300 | 20250312 | 135400 | 37044018000 | 23550 | 23600 | 23600 | 23550 | 2296 |
| 301 | 20250312 | 135300 | 36989933750 | 23600 | 23600 | 23600 | 23550 | 223 |
| 302 | 20250312 | 135200 | 36984672900 | 23600 | 23575 | 23600 | 23575 | 194 |
| 303 | 20250312 | 135100 | 36980095975 | 23600 | 23525 | 23600 | 23525 | 2337 |
| 304 | 20250312 | 135000 | 36925068775 | 23550 | 23525 | 23550 | 23525 | 938 |
| 305 | 20250312 | 134900 | 36902988200 | 23550 | 23525 | 23550 | 23525 | 398 |
| 306 | 20250312 | 134800 | 36893621825 | 23525 | 23550 | 23550 | 23525 | 762 |
| 307 | 20250312 | 134700 | 36875678675 | 23550 | 23450 | 23550 | 23450 | 2869 |
| 308 | 20250312 | 134600 | 36808248725 | 23500 | 23450 | 23500 | 23450 | 570 |
| 309 | 20250312 | 134500 | 36794859375 | 23500 | 23400 | 23500 | 23400 | 720 |
| 310 | 20250312 | 134400 | 36777974075 | 23400 | 23450 | 23450 | 23400 | 293 |
| 311 | 20250312 | 134300 | 36771114425 | 23450 | 23400 | 23450 | 23400 | 619 |
| 312 | 20250312 | 134200 | 36756625150 | 23450 | 23450 | 23450 | 23400 | 195 |
| 313 | 20250312 | 134100 | 36752054150 | 23450 | 23425 | 23450 | 23425 | 524 |
| 314 | 20250312 | 134000 | 36739766400 | 23450 | 23450 | 23450 | 23400 | 2268 |
| 315 | 20250312 | 133900 | 36686684400 | 23500 | 23450 | 23500 | 23400 | 1979 |
| 316 | 20250312 | 133800 | 36640310100 | 23500 | 23500 | 23550 | 23450 | 2861 |
| 317 | 20250312 | 133700 | 36573082050 | 23400 | 23450 | 23500 | 23400 | 3488 |
| 318 | 20250312 | 133600 | 36491356325 | 23400 | 23400 | 23450 | 23400 | 457 |
| 319 | 20250312 | 133500 | 36480649975 | 23450 | 23450 | 23450 | 23400 | 1134 |
| 320 | 20250312 | 133400 | 36454102375 | 23450 | 23450 | 23450 | 23400 | 982 |
| 321 | 20250312 | 133300 | 36431109025 | 23450 | 23450 | 23450 | 23400 | 1034 |
| 322 | 20250312 | 133200 | 36406900725 | 23400 | 23450 | 23450 | 23400 | 785 |
| 323 | 20250312 | 133100 | 36388530875 | 23450 | 23425 | 23450 | 23400 | 1561 |
| 324 | 20250312 | 133000 | 36351982200 | 23400 | 23400 | 23425 | 23400 | 268 |
| 325 | 20250312 | 132900 | 36345708650 | 23400 | 23425 | 23425 | 23400 | 1791 |
| 326 | 20250312 | 132800 | 36303795875 | 23400 | 23450 | 23450 | 23400 | 858 |
| 327 | 20250312 | 132700 | 36283717900 | 23400 | 23400 | 23450 | 23400 | 2926 |
| 328 | 20250312 | 132600 | 36215248400 | 23400 | 23400 | 23500 | 23400 | 186 |
| 329 | 20250312 | 132500 | 36210889900 | 23400 | 23450 | 23500 | 23400 | 2184 |
| 330 | 20250312 | 132400 | 36159706150 | 23450 | 23450 | 23450 | 23400 | 713 |
| 331 | 20250312 | 132300 | 36142996800 | 23450 | 23350 | 23450 | 23350 | 2294 |
| 332 | 20250312 | 132200 | 36089281075 | 23400 | 23450 | 23450 | 23350 | 3447 |
| 333 | 20250312 | 132100 | 36008614700 | 23450 | 23450 | 23450 | 23400 | 1404 |
| 334 | 20250312 | 132000 | 35975749100 | 23450 | 23350 | 23450 | 23350 | 4004 |
| 335 | 20250312 | 131900 | 35882119450 | 23350 | 23250 | 23350 | 23250 | 3697 |
| 336 | 20250312 | 131800 | 35796053600 | 23250 | 23300 | 23300 | 23250 | 2689 |
| 337 | 20250312 | 131700 | 35733520950 | 23250 | 23350 | 23350 | 23250 | 6293 |
| 338 | 20250312 | 131600 | 35586985550 | 23300 | 23400 | 23400 | 23300 | 4257 |
| 339 | 20250312 | 131500 | 35487580250 | 23400 | 23300 | 23400 | 23300 | 3462 |
| 340 | 20250312 | 131400 | 35406774700 | 23300 | 23300 | 23350 | 23300 | 2454 |
| 341 | 20250312 | 131300 | 35349552250 | 23300 | 23350 | 23400 | 23300 | 6655 |
| 342 | 20250312 | 131200 | 35194331450 | 23375 | 23400 | 23400 | 23300 | 3204 |
| 343 | 20250312 | 131100 | 35119523200 | 23350 | 23350 | 23400 | 23300 | 8737 |
| 344 | 20250312 | 131000 | 34915707900 | 23350 | 23550 | 23550 | 23350 | 16939 |
| 345 | 20250312 | 130900 | 34518248800 | 23550 | 23600 | 23600 | 23500 | 8734 |
| 346 | 20250312 | 130800 | 34312620600 | 23600 | 23600 | 23650 | 23600 | 2795 |
| 347 | 20250312 | 130700 | 34246647350 | 23600 | 23700 | 23700 | 23550 | 15194 |
| 348 | 20250312 | 130600 | 33887426200 | 23700 | 23800 | 23800 | 23700 | 7005 |
| 349 | 20250312 | 130500 | 33720986650 | 23800 | 23850 | 23850 | 23800 | 7206 |
| 350 | 20250312 | 130400 | 33549473850 | 23800 | 23850 | 23850 | 23800 | 670 |
| 351 | 20250312 | 130300 | 33533506150 | 23850 | 23825 | 23850 | 23800 | 731 |
| 352 | 20250312 | 130200 | 33516076825 | 23800 | 23800 | 23850 | 23800 | 275 |
| 353 | 20250312 | 130100 | 33509530325 | 23850 | 23900 | 23900 | 23800 | 1917 |
| 354 | 20250312 | 130000 | 33463810275 | 23850 | 23850 | 23900 | 23850 | 1525 |
| 355 | 20250312 | 125900 | 33427435725 | 23850 | 23900 | 23900 | 23850 | 416 |
| 356 | 20250312 | 125800 | 33417497975 | 23900 | 23850 | 23900 | 23850 | 485 |
| 357 | 20250312 | 125700 | 33405913775 | 23850 | 23900 | 23900 | 23850 | 182 |
| 358 | 20250312 | 125600 | 33401569025 | 23900 | 23850 | 23900 | 23850 | 131 |
| 359 | 20250312 | 125500 | 33398441475 | 23900 | 23900 | 23900 | 23850 | 646 |
| 360 | 20250312 | 125400 | 33383026875 | 23850 | 23900 | 23950 | 23850 | 812 |
| 361 | 20250312 | 125300 | 33363647325 | 23850 | 23950 | 23950 | 23850 | 938 |
| 362 | 20250312 | 125200 | 33341216175 | 23950 | 23850 | 23950 | 23850 | 916 |
| 363 | 20250312 | 125100 | 33319328475 | 23900 | 23850 | 23900 | 23850 | 686 |
| 364 | 20250312 | 125000 | 33302966775 | 23850 | 23850 | 23850 | 23800 | 1011 |
| 365 | 20250312 | 124900 | 33278871975 | 23800 | 23825 | 23850 | 23800 | 580 |
| 366 | 20250312 | 124800 | 33265062175 | 23800 | 23850 | 23850 | 23800 | 800 |
| 367 | 20250312 | 124700 | 33246017050 | 23800 | 23850 | 23900 | 23800 | 1221 |
| 368 | 20250312 | 124600 | 33216896275 | 23850 | 23850 | 23875 | 23850 | 764 |
| 369 | 20250312 | 124500 | 33198674825 | 23850 | 23900 | 23900 | 23850 | 147 |
| 370 | 20250312 | 124400 | 33195163925 | 23900 | 23950 | 23950 | 23900 | 621 |
| 371 | 20250312 | 124300 | 33180316275 | 23950 | 23850 | 23950 | 23850 | 275 |
| 372 | 20250312 | 124200 | 33173742575 | 23900 | 23850 | 23900 | 23850 | 1041 |
| 373 | 20250312 | 124100 | 33148878325 | 23900 | 23850 | 23900 | 23850 | 558 |
| 374 | 20250312 | 124000 | 33135562525 | 23850 | 23850 | 23900 | 23850 | 180 |
| 375 | 20250312 | 123900 | 33131265925 | 23900 | 23875 | 23900 | 23850 | 1232 |
| 376 | 20250312 | 123800 | 33101864875 | 23900 | 23875 | 23900 | 23850 | 4207 |
| 377 | 20250312 | 123700 | 33001465250 | 23850 | 23850 | 23875 | 23850 | 931 |
| 378 | 20250312 | 123600 | 32979260675 | 23850 | 23875 | 23875 | 23850 | 1829 |
| 379 | 20250312 | 123500 | 32935637525 | 23850 | 23850 | 23900 | 23850 | 293 |
| 380 | 20250312 | 123400 | 32928645625 | 23900 | 23900 | 23950 | 23850 | 1740 |
| 381 | 20250312 | 123300 | 32887061475 | 23900 | 23950 | 23950 | 23900 | 487 |
| 382 | 20250312 | 123200 | 32875419950 | 23925 | 23900 | 23925 | 23900 | 843 |
| 383 | 20250312 | 123100 | 32855271450 | 23900 | 23950 | 23950 | 23900 | 171 |
| 384 | 20250312 | 123000 | 32851180250 | 23950 | 23900 | 23950 | 23900 | 153 |
| 385 | 20250312 | 122900 | 32847518650 | 23900 | 23925 | 23950 | 23900 | 686 |
| 386 | 20250312 | 122800 | 32831117475 | 23925 | 23900 | 23950 | 23900 | 1874 |
| 387 | 20250312 | 122700 | 32786328100 | 23900 | 23950 | 23950 | 23900 | 884 |
| 388 | 20250312 | 122600 | 32765186950 | 23925 | 23900 | 23950 | 23900 | 812 |
| 389 | 20250312 | 122500 | 32745770325 | 23900 | 24000 | 24000 | 23900 | 3298 |
| 390 | 20250312 | 122400 | 32666894075 | 23950 | 24000 | 24000 | 23950 | 258 |
| 391 | 20250312 | 122300 | 32660714925 | 23950 | 24000 | 24000 | 23950 | 1928 |
| 392 | 20250312 | 122200 | 32614534575 | 24000 | 23950 | 24000 | 23950 | 276 |
| 393 | 20250312 | 122100 | 32607921825 | 23950 | 24025 | 24050 | 23950 | 45 |
| 394 | 20250312 | 122000 | 32606841075 | 24025 | 24000 | 24050 | 24000 | 300 |
| 395 | 20250312 | 121900 | 32599632450 | 24000 | 23950 | 24000 | 23950 | 397 |
| 396 | 20250312 | 121800 | 32590113250 | 23950 | 23950 | 24000 | 23950 | 1935 |
| 397 | 20250312 | 121700 | 32543720200 | 23950 | 24000 | 24000 | 23950 | 90 |
| 398 | 20250312 | 121600 | 32541563050 | 23950 | 23950 | 24000 | 23950 | 1126 |
| 399 | 20250312 | 121500 | 32514594850 | 23950 | 23925 | 23950 | 23925 | 513 |
| 400 | 20250312 | 121400 | 32502308550 | 23900 | 23950 | 23975 | 23900 | 3349 |
| 401 | 20250312 | 121300 | 32422206075 | 23975 | 23950 | 23975 | 23950 | 548 |
| 402 | 20250312 | 121200 | 32409081350 | 23950 | 23950 | 23975 | 23950 | 1540 |
| 403 | 20250312 | 121100 | 32372198300 | 23950 | 23950 | 24000 | 23950 | 439 |
| 404 | 20250312 | 121000 | 32361682700 | 23950 | 24025 | 24050 | 23950 | 2453 |
| 405 | 20250312 | 120900 | 32302805600 | 24025 | 24050 | 24050 | 24000 | 564 |
| 406 | 20250312 | 120800 | 32289269300 | 24000 | 24000 | 24050 | 24000 | 415 |
| 407 | 20250312 | 120700 | 32279294150 | 24000 | 24050 | 24050 | 24000 | 674 |
| 408 | 20250312 | 120600 | 32263117000 | 24050 | 24025 | 24050 | 24000 | 262 |
| 409 | 20250312 | 120500 | 32256828300 | 24025 | 24025 | 24025 | 24000 | 204 |
| 410 | 20250312 | 120400 | 32251932150 | 24025 | 24050 | 24050 | 24000 | 72 |
| 411 | 20250312 | 120300 | 32250203700 | 24050 | 24000 | 24050 | 24000 | 2555 |
| 412 | 20250312 | 120200 | 32188877675 | 24000 | 24025 | 24050 | 24000 | 1981 |
| 413 | 20250312 | 120100 | 32141332050 | 24050 | 24000 | 24075 | 24000 | 529 |
| 414 | 20250312 | 120000 | 32128612100 | 24000 | 24075 | 24075 | 24000 | 1769 |
| 415 | 20250312 | 115900 | 32086093900 | 24050 | 24050 | 24050 | 24050 | 374 |
| 416 | 20250312 | 115800 | 32077099200 | 24050 | 24050 | 24100 | 24050 | 240 |
| 417 | 20250312 | 115700 | 32071326950 | 24050 | 24075 | 24100 | 24050 | 265 |
| 418 | 20250312 | 115600 | 32064948500 | 24100 | 24075 | 24100 | 24075 | 5 |
| 419 | 20250312 | 115500 | 32064828075 | 24075 | 24100 | 24100 | 24050 | 357 |
| 420 | 20250312 | 115400 | 32056229350 | 24050 | 24075 | 24075 | 24050 | 494 |
| 421 | 20250312 | 115300 | 32044347150 | 24050 | 24050 | 24100 | 24000 | 461 |
| 422 | 20250312 | 115200 | 32033263400 | 24050 | 24050 | 24050 | 24050 | 817 |
| 423 | 20250312 | 115100 | 32013614550 | 24050 | 24050 | 24050 | 24000 | 682 |
| 424 | 20250312 | 115000 | 31997224450 | 24050 | 24050 | 24050 | 24000 | 672 |
| 425 | 20250312 | 114900 | 31981068000 | 24050 | 24050 | 24100 | 24050 | 886 |
| 426 | 20250312 | 114800 | 31959759650 | 24050 | 24000 | 24050 | 24000 | 336 |
| 427 | 20250312 | 114700 | 31951686950 | 24000 | 24050 | 24050 | 24000 | 446 |
| 428 | 20250312 | 114600 | 31940978350 | 24050 | 24100 | 24100 | 24000 | 4247 |
| 429 | 20250312 | 114500 | 31838796250 | 24100 | 24125 | 24125 | 24100 | 452 |
| 430 | 20250312 | 114400 | 31827902825 | 24150 | 24150 | 24150 | 24100 | 603 |
| 431 | 20250312 | 114300 | 31813349400 | 24150 | 24100 | 24150 | 24100 | 850 |
| 432 | 20250312 | 114200 | 31792840100 | 24100 | 24125 | 24125 | 24100 | 130 |
| 433 | 20250312 | 114100 | 31789706025 | 24150 | 24150 | 24150 | 24150 | 218 |
| 434 | 20250312 | 114000 | 31784441325 | 24150 | 24150 | 24150 | 24100 | 539 |
| 435 | 20250312 | 113900 | 31771448725 | 24150 | 24150 | 24150 | 24100 | 147 |
| 436 | 20250312 | 113800 | 31767901175 | 24150 | 24100 | 24150 | 24050 | 161 |
| 437 | 20250312 | 113700 | 31764024175 | 24050 | 24050 | 24150 | 24050 | 379 |
| 438 | 20250312 | 113600 | 31754902500 | 24100 | 24125 | 24150 | 24100 | 391 |
| 439 | 20250312 | 113500 | 31745478975 | 24100 | 24100 | 24125 | 24050 | 377 |
| 440 | 20250312 | 113400 | 31736395125 | 24100 | 24100 | 24100 | 24050 | 1509 |
| 441 | 20250312 | 113300 | 31700071625 | 24100 | 24100 | 24150 | 24050 | 2220 |
| 442 | 20250312 | 113200 | 31646559975 | 24100 | 24150 | 24150 | 24100 | 124 |
| 443 | 20250312 | 113100 | 31643570825 | 24150 | 24100 | 24200 | 24100 | 1423 |
| 444 | 20250312 | 113000 | 31609220175 | 24100 | 24125 | 24150 | 24100 | 337 |
| 445 | 20250312 | 112900 | 31601092625 | 24125 | 24150 | 24150 | 24100 | 226 |
| 446 | 20250312 | 112800 | 31595640850 | 24150 | 24150 | 24150 | 24100 | 1097 |
| 447 | 20250312 | 112700 | 31569151325 | 24150 | 24150 | 24200 | 24100 | 1347 |
| 448 | 20250312 | 112600 | 31536608525 | 24150 | 24125 | 24150 | 24100 | 1356 |
| 449 | 20250312 | 112500 | 31503901100 | 24100 | 24150 | 24200 | 24100 | 1612 |
| 450 | 20250312 | 112400 | 31464970300 | 24150 | 24150 | 24200 | 24150 | 66 |
| 451 | 20250312 | 112300 | 31463375050 | 24150 | 24125 | 24150 | 24125 | 2012 |
| 452 | 20250312 | 112200 | 31414786350 | 24100 | 24150 | 24150 | 24100 | 507 |
| 453 | 20250312 | 112100 | 31402560550 | 24100 | 24100 | 24150 | 24100 | 582 |
| 454 | 20250312 | 112000 | 31388513475 | 24100 | 24175 | 24175 | 24100 | 4390 |
| 455 | 20250312 | 111900 | 31282499000 | 24150 | 24150 | 24200 | 24150 | 1288 |
| 456 | 20250312 | 111800 | 31251383175 | 24200 | 24225 | 24250 | 24150 | 7159 |
| 457 | 20250312 | 111700 | 31078144700 | 24250 | 24250 | 24300 | 24200 | 1329 |
| 458 | 20250312 | 111600 | 31045950050 | 24250 | 24300 | 24300 | 24250 | 3405 |
| 459 | 20250312 | 111500 | 30963298100 | 24300 | 24200 | 24300 | 24200 | 3757 |
| 460 | 20250312 | 111400 | 30872206650 | 24250 | 24250 | 24300 | 24200 | 3228 |
| 461 | 20250312 | 111300 | 30793931950 | 24250 | 24300 | 24300 | 24200 | 7531 |
| 462 | 20250312 | 111200 | 30611150200 | 24300 | 24200 | 24350 | 24150 | 8090 |
| 463 | 20250312 | 111100 | 30414750900 | 24150 | 24150 | 24200 | 24125 | 7455 |
| 464 | 20250312 | 111000 | 30234473425 | 24100 | 24100 | 24200 | 24050 | 4999 |
| 465 | 20250312 | 110900 | 30113823575 | 24100 | 24100 | 24150 | 24050 | 6653 |
| 466 | 20250312 | 110800 | 29953425375 | 24100 | 24050 | 24100 | 24000 | 5968 |
| 467 | 20250312 | 110700 | 29809742525 | 24050 | 24000 | 24050 | 23950 | 1773 |
| 468 | 20250312 | 110600 | 29767185875 | 24000 | 24000 | 24000 | 23950 | 626 |
| 469 | 20250312 | 110500 | 29752172425 | 24000 | 24000 | 24000 | 23950 | 611 |
| 470 | 20250312 | 110400 | 29737508625 | 24000 | 24000 | 24000 | 23950 | 350 |
| 471 | 20250312 | 110300 | 29729109625 | 24000 | 24000 | 24000 | 23950 | 620 |
| 472 | 20250312 | 110200 | 29714235425 | 24000 | 24000 | 24000 | 23950 | 352 |
| 473 | 20250312 | 110100 | 29705797825 | 24000 | 24000 | 24000 | 23950 | 391 |
| 474 | 20250312 | 110000 | 29696418150 | 24000 | 24000 | 24000 | 23950 | 475 |
| 475 | 20250312 | 105900 | 29685025500 | 24000 | 23925 | 24000 | 23900 | 1574 |
| 476 | 20250312 | 105800 | 29647336275 | 23950 | 23900 | 23950 | 23900 | 712 |
| 477 | 20250312 | 105700 | 29630299750 | 23900 | 23900 | 23925 | 23900 | 427 |
| 478 | 20250312 | 105600 | 29620094350 | 23925 | 23925 | 23925 | 23900 | 80 |
| 479 | 20250312 | 105500 | 29618181275 | 23925 | 23925 | 23925 | 23900 | 338 |
| 480 | 20250312 | 105400 | 29610100300 | 23925 | 23925 | 23925 | 23900 | 246 |
| 481 | 20250312 | 105300 | 29604217325 | 23925 | 23925 | 23950 | 23925 | 2201 |
| 482 | 20250312 | 105200 | 29551528750 | 23925 | 23900 | 23925 | 23900 | 736 |
| 483 | 20250312 | 105100 | 29533937850 | 23900 | 23925 | 23925 | 23900 | 541 |
| 484 | 20250312 | 105000 | 29521004950 | 23900 | 23925 | 23925 | 23900 | 200 |
| 485 | 20250312 | 104900 | 29516224900 | 23900 | 23950 | 23950 | 23900 | 175 |
| 486 | 20250312 | 104800 | 29512038400 | 23950 | 23950 | 23950 | 23900 | 246 |
| 487 | 20250312 | 104700 | 29506150650 | 23950 | 23900 | 23950 | 23900 | 1587 |
| 488 | 20250312 | 104600 | 29468145500 | 23950 | 23900 | 23950 | 23900 | 181 |
| 489 | 20250312 | 104500 | 29463817400 | 23950 | 23925 | 23950 | 23900 | 361 |
| 490 | 20250312 | 104400 | 29455183625 | 23900 | 23950 | 23950 | 23900 | 785 |
| 491 | 20250312 | 104300 | 29436385775 | 23900 | 23950 | 24000 | 23900 | 957 |
| 492 | 20250312 | 104200 | 29413463825 | 24000 | 23950 | 24000 | 23900 | 367 |
| 493 | 20250312 | 104100 | 29404672675 | 23950 | 23950 | 23975 | 23950 | 459 |
| 494 | 20250312 | 104000 | 29393679125 | 24000 | 24000 | 24000 | 23950 | 683 |
| 495 | 20250312 | 103900 | 29377314975 | 24000 | 23950 | 24000 | 23950 | 1773 |
| 496 | 20250312 | 103800 | 29334838225 | 24000 | 24000 | 24000 | 23950 | 1616 |
| 497 | 20250312 | 103700 | 29296109525 | 24000 | 23975 | 24000 | 23975 | 294 |
| 498 | 20250312 | 103600 | 29289054075 | 23975 | 23950 | 24000 | 23925 | 1136 |
| 499 | 20250312 | 103500 | 29261845550 | 23925 | 23950 | 23950 | 23900 | 1752 |
| 500 | 20250312 | 103400 | 29219905775 | 23950 | 23925 | 23950 | 23925 | 53 |
| 501 | 20250312 | 103300 | 29218637125 | 23950 | 23900 | 23950 | 23900 | 94 |
| 502 | 20250312 | 103200 | 29216389175 | 23900 | 23950 | 23950 | 23850 | 1886 |
| 503 | 20250312 | 103100 | 29171314275 | 24000 | 23900 | 24000 | 23900 | 2148 |
| 504 | 20250312 | 103000 | 29119883025 | 23900 | 23850 | 23950 | 23800 | 1312 |
| 505 | 20250312 | 102900 | 29088583900 | 23850 | 23850 | 23875 | 23850 | 1347 |
| 506 | 20250312 | 102800 | 29056457775 | 23900 | 23875 | 23900 | 23850 | 1488 |
| 507 | 20250312 | 102700 | 29020964250 | 23900 | 23900 | 23900 | 23850 | 1310 |
| 508 | 20250312 | 102600 | 28989717650 | 23850 | 23900 | 23900 | 23850 | 2456 |
| 509 | 20250312 | 102500 | 28931028675 | 23900 | 23950 | 23950 | 23900 | 506 |
| 510 | 20250312 | 102400 | 28918934075 | 23950 | 23950 | 24000 | 23950 | 1136 |
| 511 | 20250312 | 102300 | 28891725125 | 23950 | 24000 | 24000 | 23950 | 1307 |
| 512 | 20250312 | 102200 | 28860395325 | 24000 | 24000 | 24000 | 23950 | 332 |
| 513 | 20250312 | 102100 | 28852436200 | 23950 | 23950 | 24000 | 23950 | 445 |
| 514 | 20250312 | 102000 | 28841768100 | 23950 | 24000 | 24000 | 23950 | 1196 |
| 515 | 20250312 | 101900 | 28813078400 | 24000 | 23950 | 24000 | 23950 | 948 |
| 516 | 20250312 | 101800 | 28790359950 | 24000 | 23975 | 24050 | 23950 | 3641 |
| 517 | 20250312 | 101700 | 28702992075 | 23975 | 24050 | 24075 | 23975 | 6145 |
| 518 | 20250312 | 101600 | 28555360475 | 24050 | 24050 | 24050 | 24000 | 831 |
| 519 | 20250312 | 101500 | 28535390575 | 24050 | 24000 | 24050 | 23950 | 1465 |
| 520 | 20250312 | 101400 | 28500221450 | 24000 | 24000 | 24000 | 23950 | 1042 |
| 521 | 20250312 | 101300 | 28475240550 | 23950 | 23950 | 24000 | 23950 | 1198 |
| 522 | 20250312 | 101200 | 28446546300 | 23950 | 23950 | 23950 | 23900 | 484 |
| 523 | 20250312 | 101100 | 28434960325 | 23950 | 23900 | 23950 | 23900 | 1616 |
| 524 | 20250312 | 101000 | 28396295875 | 23900 | 23850 | 23950 | 23850 | 1163 |
| 525 | 20250312 | 100900 | 28368502375 | 23850 | 23850 | 23900 | 23850 | 904 |
| 526 | 20250312 | 100800 | 28346932875 | 23850 | 23850 | 23900 | 23800 | 1185 |
| 527 | 20250312 | 100700 | 28318668425 | 23850 | 23750 | 23850 | 23750 | 1941 |
| 528 | 20250312 | 100600 | 28272465975 | 23750 | 23800 | 23850 | 23750 | 1158 |
| 529 | 20250312 | 100500 | 28244922950 | 23800 | 23850 | 23850 | 23750 | 3469 |
| 530 | 20250312 | 100400 | 28162356575 | 23850 | 23900 | 23900 | 23850 | 1475 |
| 531 | 20250312 | 100300 | 28127168475 | 23900 | 23900 | 23900 | 23850 | 946 |
| 532 | 20250312 | 100200 | 28104596975 | 23850 | 23850 | 23900 | 23800 | 2123 |
| 533 | 20250312 | 100100 | 28054033575 | 23850 | 23900 | 23900 | 23800 | 1717 |
| 534 | 20250312 | 100000 | 28013107875 | 23900 | 23875 | 23900 | 23850 | 668 |
| 535 | 20250312 | 095900 | 27997148750 | 23900 | 23900 | 23900 | 23850 | 894 |
| 536 | 20250312 | 095800 | 27975801900 | 23900 | 23850 | 23900 | 23800 | 2014 |
| 537 | 20250312 | 095700 | 27927778450 | 23800 | 23850 | 23900 | 23800 | 2654 |
| 538 | 20250312 | 095600 | 27864430775 | 23900 | 23900 | 23900 | 23800 | 7009 |
| 539 | 20250312 | 095500 | 27697256375 | 23850 | 23850 | 23900 | 23850 | 1694 |
| 540 | 20250312 | 095400 | 27656827675 | 23850 | 23850 | 23900 | 23800 | 596 |
| 541 | 20250312 | 095300 | 27642614325 | 23850 | 23750 | 23900 | 23700 | 3465 |
| 542 | 20250312 | 095200 | 27560223275 | 23750 | 23800 | 23800 | 23750 | 5953 |
| 543 | 20250312 | 095100 | 27418714275 | 23800 | 23800 | 23850 | 23800 | 2440 |
| 544 | 20250312 | 095000 | 27360641300 | 23800 | 23850 | 23850 | 23800 | 1468 |
| 545 | 20250312 | 094900 | 27325670100 | 23800 | 23900 | 23925 | 23800 | 10566 |
| 546 | 20250312 | 094800 | 27073788225 | 23900 | 23900 | 23925 | 23900 | 2134 |
| 547 | 20250312 | 094700 | 27022783650 | 23900 | 23950 | 23950 | 23900 | 2819 |
| 548 | 20250312 | 094600 | 26955391475 | 23975 | 24000 | 24000 | 23950 | 2304 |
| 549 | 20250312 | 094500 | 26900194950 | 23950 | 24100 | 24100 | 23950 | 8595 |
| 550 | 20250312 | 094400 | 26693803750 | 24100 | 24050 | 24100 | 24000 | 1845 |
| 551 | 20250312 | 094300 | 26649449475 | 24050 | 24050 | 24050 | 24000 | 2276 |
| 552 | 20250312 | 094200 | 26594725000 | 24050 | 24050 | 24100 | 24000 | 1822 |
| 553 | 20250312 | 094100 | 26550911800 | 24050 | 24050 | 24050 | 23950 | 4485 |
| 554 | 20250312 | 094000 | 26443179200 | 24050 | 24050 | 24100 | 24000 | 3005 |
| 555 | 20250312 | 093900 | 26370943250 | 24100 | 23950 | 24100 | 23900 | 8013 |
| 556 | 20250312 | 093800 | 26178696600 | 23950 | 23900 | 23950 | 23900 | 1632 |
| 557 | 20250312 | 093700 | 26139656250 | 23900 | 23950 | 23975 | 23850 | 10535 |
| 558 | 20250312 | 093600 | 25887883125 | 23900 | 23850 | 23950 | 23850 | 4189 |
| 559 | 20250312 | 093500 | 25787788775 | 23850 | 23900 | 23900 | 23800 | 3123 |
| 560 | 20250312 | 093400 | 25713291475 | 23850 | 23900 | 23900 | 23800 | 1313 |
| 561 | 20250312 | 093300 | 25681947225 | 23800 | 23850 | 23900 | 23800 | 6670 |
| 562 | 20250312 | 093200 | 25523027275 | 23850 | 23850 | 23900 | 23800 | 2914 |
| 563 | 20250312 | 093100 | 25453553625 | 23900 | 23850 | 23900 | 23700 | 24356 |
| 564 | 20250312 | 093000 | 24874718975 | 23850 | 23900 | 23900 | 23800 | 11428 |
| 565 | 20250312 | 092900 | 24602486025 | 23900 | 23900 | 23900 | 23800 | 5657 |
| 566 | 20250312 | 092800 | 24467525250 | 23900 | 23850 | 24000 | 23850 | 4792 |
| 567 | 20250312 | 092700 | 24352883350 | 23850 | 24000 | 24050 | 23800 | 23014 |
| 568 | 20250312 | 092600 | 23802921800 | 24000 | 24000 | 24050 | 24000 | 3989 |
| 569 | 20250312 | 092500 | 23707150850 | 24050 | 24000 | 24050 | 23950 | 4938 |
| 570 | 20250312 | 092400 | 23588737600 | 24000 | 24000 | 24050 | 23950 | 6940 |
| 571 | 20250312 | 092300 | 23422057375 | 24000 | 23950 | 24000 | 23900 | 7391 |
| 572 | 20250312 | 092200 | 23245068550 | 23900 | 24000 | 24050 | 23900 | 19476 |
| 573 | 20250312 | 092100 | 22778869675 | 24000 | 24100 | 24100 | 23900 | 17676 |
| 574 | 20250312 | 092000 | 22355035425 | 24100 | 24300 | 24300 | 24000 | 24374 |
| 575 | 20250312 | 091900 | 21767481250 | 24300 | 24250 | 24350 | 24200 | 7316 |
| 576 | 20250312 | 091800 | 21589796675 | 24250 | 24200 | 24300 | 24200 | 4822 |
| 577 | 20250312 | 091700 | 21473008550 | 24250 | 24200 | 24250 | 24150 | 4031 |
| 578 | 20250312 | 091600 | 21375464300 | 24200 | 24250 | 24350 | 24200 | 16619 |
| 579 | 20250312 | 091500 | 20972376875 | 24250 | 24150 | 24250 | 24050 | 16242 |
| 580 | 20250312 | 091400 | 20580767250 | 24150 | 24050 | 24250 | 24050 | 16419 |
| 581 | 20250312 | 091300 | 20184179975 | 24050 | 24300 | 24350 | 24000 | 43265 |
| 582 | 20250312 | 091200 | 19139743250 | 24300 | 24300 | 24350 | 24250 | 13181 |
| 583 | 20250312 | 091100 | 18819343775 | 24350 | 24300 | 24550 | 24200 | 29679 |
| 584 | 20250312 | 091000 | 18097142925 | 24250 | 24950 | 24950 | 24200 | 69026 |
| 585 | 20250312 | 090900 | 16402228525 | 24950 | 25000 | 25000 | 24900 | 27756 |
| 586 | 20250312 | 090800 | 15709430500 | 25000 | 24850 | 25000 | 24800 | 20830 |
| 587 | 20250312 | 090700 | 15191119975 | 24900 | 24875 | 24900 | 24750 | 24346 |
| 588 | 20250312 | 090600 | 14586190600 | 24900 | 24650 | 24900 | 24650 | 24886 |
| 589 | 20250312 | 090500 | 13970198675 | 24650 | 24750 | 24750 | 24550 | 32429 |
| 590 | 20250312 | 090400 | 13171242775 | 24750 | 24600 | 24800 | 24550 | 24170 |
| 591 | 20250312 | 090300 | 12574508125 | 24650 | 24750 | 24850 | 24550 | 47487 |
| 592 | 20250312 | 090200 | 11400052075 | 24750 | 24950 | 25000 | 24600 | 65982 |
| 593 | 20250312 | 090100 | 9764172050 | 25000 | 25250 | 25350 | 24750 | 106167 |
| 594 | 20250312 | 090000 | 7109292625 | 25250 | 25100 | 25700 | 25000 | 281573 |